3Peak Incorporated (688536.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 103.40 | 115.00 | 102.50 | 109.00 | 109.00 | 3,731,052 |
| 19 June 2024 | 105.01 | 105.93 | 101.11 | 102.24 | 102.24 | 1,765,372 |
| 18 June 2024 | 108.60 | 109.00 | 104.38 | 105.21 | 105.21 | 2,159,764 |
| 17 June 2024 | 104.00 | 108.79 | 103.45 | 108.32 | 108.32 | 3,139,789 |
| 14 June 2024 | 104.01 | 107.78 | 103.00 | 105.20 | 105.20 | 4,297,767 |
| 13 June 2024 | 98.80 | 107.20 | 98.80 | 104.00 | 104.00 | 3,458,305 |
| 12 June 2024 | 95.96 | 99.80 | 95.48 | 98.46 | 98.46 | 2,120,700 |
| 11 June 2024 | 93.94 | 96.62 | 92.86 | 96.54 | 96.54 | 1,975,362 |
| 07 June 2024 | 96.80 | 97.28 | 93.24 | 94.73 | 94.73 | 1,577,416 |
| 06 June 2024 | 98.89 | 101.45 | 96.22 | 96.25 | 96.25 | 1,366,664 |
| 05 June 2024 | 101.01 | 101.71 | 98.56 | 98.89 | 98.89 | 1,314,811 |
| 04 June 2024 | 97.67 | 100.50 | 96.85 | 100.48 | 100.48 | 1,427,514 |
| 03 June 2024 | 94.07 | 98.36 | 92.21 | 98.20 | 98.20 | 2,040,484 |
| 31 May 2024 | 95.64 | 97.23 | 94.35 | 94.99 | 94.99 | 1,098,012 |
| 30 May 2024 | 93.45 | 96.78 | 92.01 | 95.90 | 95.90 | 1,733,745 |
| 29 May 2024 | 96.06 | 99.66 | 92.80 | 94.27 | 94.27 | 2,023,402 |
| 28 May 2024 | 97.00 | 102.50 | 94.28 | 97.75 | 97.75 | 3,334,294 |
| 27 May 2024 | 93.00 | 100.91 | 89.33 | 98.74 | 98.74 | 4,639,443 |
| 24 May 2024 | 91.00 | 96.20 | 91.00 | 91.41 | 91.41 | 4,485,717 |
| 23 May 2024 | 89.98 | 91.00 | 86.00 | 87.71 | 87.71 | 1,456,753 |
| 22 May 2024 | 84.61 | 89.17 | 84.61 | 89.07 | 89.07 | 1,303,825 |
| 21 May 2024 | 87.00 | 87.64 | 84.86 | 85.52 | 85.52 | 902,454 |
| 20 May 2024 | 87.45 | 90.45 | 86.32 | 87.36 | 87.36 | 1,595,003 |
| 17 May 2024 | 82.04 | 87.37 | 81.56 | 87.37 | 87.37 | 1,582,271 |
| 16 May 2024 | 83.81 | 84.58 | 82.51 | 82.73 | 82.73 | 1,230,293 |
| 15 May 2024 | 83.96 | 85.36 | 82.51 | 82.77 | 82.77 | 1,082,551 |
| 14 May 2024 | 85.40 | 85.51 | 83.58 | 83.97 | 83.97 | 1,332,086 |
| 13 May 2024 | 89.20 | 89.20 | 83.50 | 83.89 | 83.89 | 2,136,357 |
| 10 May 2024 | 92.54 | 93.11 | 89.20 | 90.05 | 90.05 | 1,477,458 |
| 09 May 2024 | 89.56 | 93.12 | 89.00 | 91.62 | 91.62 | 1,515,818 |
| 08 May 2024 | 92.75 | 92.75 | 89.24 | 89.40 | 89.40 | 1,253,456 |
| 07 May 2024 | 94.10 | 94.60 | 92.28 | 92.68 | 92.68 | 1,042,403 |
| 06 May 2024 | 94.30 | 96.66 | 93.80 | 94.10 | 94.10 | 1,362,874 |
| 30 Apr 2024 | 92.70 | 94.82 | 91.68 | 92.80 | 92.80 | 2,310,905 |
| 29 Apr 2024 | 90.68 | 94.44 | 90.68 | 93.73 | 93.73 | 3,082,302 |
| 26 Apr 2024 | 89.32 | 92.49 | 87.33 | 91.17 | 91.17 | 2,589,301 |
| 25 Apr 2024 | 92.28 | 93.70 | 91.00 | 91.05 | 91.05 | 744,785 |
| 24 Apr 2024 | 92.00 | 93.39 | 90.68 | 92.44 | 92.44 | 746,464 |
| 23 Apr 2024 | 90.39 | 92.30 | 89.43 | 91.70 | 91.70 | 799,048 |
| 22 Apr 2024 | 87.85 | 90.87 | 86.66 | 89.94 | 89.94 | 893,466 |
| 19 Apr 2024 | 88.88 | 89.32 | 86.10 | 88.10 | 88.10 | 1,290,492 |
| 18 Apr 2024 | 89.60 | 92.27 | 87.69 | 89.72 | 89.72 | 1,091,978 |
| 17 Apr 2024 | 87.97 | 91.76 | 87.97 | 89.60 | 89.60 | 1,136,624 |
| 16 Apr 2024 | 89.00 | 91.18 | 87.14 | 87.86 | 87.86 | 1,099,145 |
| 15 Apr 2024 | 89.85 | 92.63 | 88.25 | 91.20 | 91.20 | 1,071,306 |
| 12 Apr 2024 | 91.64 | 92.65 | 90.00 | 90.22 | 90.22 | 839,326 |
| 11 Apr 2024 | 93.08 | 94.29 | 91.58 | 91.68 | 91.68 | 905,319 |
| 10 Apr 2024 | 96.44 | 96.44 | 92.50 | 93.64 | 93.64 | 985,879 |
| 09 Apr 2024 | 94.05 | 97.36 | 93.03 | 96.17 | 96.17 | 759,019 |
| 08 Apr 2024 | 97.95 | 99.66 | 94.10 | 94.15 | 94.15 | 1,169,931 |
| 03 Apr 2024 | 102.02 | 103.08 | 99.60 | 99.67 | 99.67 | 930,421 |
| 02 Apr 2024 | 102.50 | 103.80 | 101.36 | 102.51 | 102.51 | 881,025 |
| 01 Apr 2024 | 101.88 | 105.50 | 97.00 | 102.73 | 102.73 | 1,866,088 |
| 29 Mar 2024 | 98.45 | 100.32 | 97.64 | 102.40 | 102.40 | 347,488 |
| 28 Mar 2024 | 99.39 | 100.96 | 97.17 | 98.69 | 98.69 | 905,070 |
| 27 Mar 2024 | 102.86 | 103.65 | 98.00 | 98.03 | 98.03 | 1,232,552 |
| 26 Mar 2024 | 104.77 | 105.58 | 102.24 | 103.70 | 103.70 | 1,177,536 |
| 25 Mar 2024 | 110.82 | 111.59 | 104.32 | 104.38 | 104.38 | 1,389,331 |
| 22 Mar 2024 | 115.47 | 118.53 | 111.75 | 111.84 | 111.84 | 1,632,163 |
| 21 Mar 2024 | 116.99 | 119.36 | 115.27 | 115.80 | 115.80 | 1,946,843 |
| 20 Mar 2024 | 112.95 | 115.89 | 112.30 | 115.65 | 115.65 | 1,661,682 |
| 19 Mar 2024 | 111.71 | 116.55 | 109.00 | 113.64 | 113.64 | 2,724,009 |
| 18 Mar 2024 | 106.00 | 112.12 | 106.00 | 111.43 | 111.43 | 2,025,295 |
| 15 Mar 2024 | 105.35 | 105.90 | 102.99 | 105.90 | 105.90 | 1,177,888 |
| 14 Mar 2024 | 107.56 | 109.21 | 104.28 | 105.60 | 105.60 | 1,029,465 |
| 13 Mar 2024 | 110.88 | 111.60 | 108.21 | 108.46 | 108.46 | 1,170,232 |
| 12 Mar 2024 | 109.50 | 112.68 | 107.61 | 110.43 | 110.43 | 1,208,097 |
| 11 Mar 2024 | 104.97 | 108.88 | 104.45 | 108.85 | 108.85 | 1,355,971 |
| 08 Mar 2024 | 105.32 | 106.43 | 103.80 | 105.87 | 105.87 | 1,103,082 |
| 07 Mar 2024 | 110.57 | 111.89 | 105.45 | 105.45 | 105.45 | 1,099,532 |
| 06 Mar 2024 | 111.05 | 113.49 | 107.77 | 109.50 | 109.50 | 1,156,622 |
| 05 Mar 2024 | 113.76 | 114.98 | 110.60 | 111.05 | 111.05 | 1,463,680 |
| 04 Mar 2024 | 115.85 | 116.59 | 112.00 | 114.51 | 114.51 | 1,330,703 |
| 01 Mar 2024 | 111.05 | 116.35 | 111.05 | 114.97 | 114.97 | 1,834,423 |
| 29 Feb 2024 | 105.14 | 112.35 | 105.14 | 110.25 | 110.25 | 2,427,215 |
| 28 Feb 2024 | 116.71 | 118.25 | 107.05 | 107.42 | 107.42 | 1,749,143 |
| 27 Feb 2024 | 112.11 | 116.16 | 109.11 | 115.90 | 115.90 | 1,612,041 |
| 26 Feb 2024 | 110.77 | 114.39 | 110.18 | 112.69 | 112.69 | 1,145,849 |
| 23 Feb 2024 | 111.24 | 113.06 | 108.19 | 112.80 | 112.80 | 1,243,668 |
| 22 Feb 2024 | 110.18 | 110.46 | 107.21 | 109.60 | 109.60 | 1,083,660 |
| 21 Feb 2024 | 108.51 | 113.14 | 107.06 | 109.96 | 109.96 | 1,043,268 |
| 20 Feb 2024 | 109.90 | 111.87 | 106.60 | 109.41 | 109.41 | 1,072,233 |
| 19 Feb 2024 | 112.84 | 114.00 | 108.49 | 112.23 | 112.23 | 2,044,098 |
| 08 Feb 2024 | 108.00 | 116.54 | 106.00 | 111.37 | 111.37 | 1,836,061 |
| 07 Feb 2024 | 99.33 | 107.90 | 99.33 | 106.95 | 106.95 | 2,355,803 |
| 06 Feb 2024 | 83.88 | 98.87 | 82.00 | 97.91 | 97.91 | 1,890,063 |
| 05 Feb 2024 | 92.24 | 93.98 | 83.10 | 85.52 | 85.52 | 1,657,875 |
| 02 Feb 2024 | 97.90 | 98.38 | 88.44 | 91.49 | 91.49 | 1,218,114 |
| 01 Feb 2024 | 97.05 | 101.00 | 94.75 | 96.69 | 96.69 | 1,203,901 |
| 31 Jan 2024 | 100.22 | 104.99 | 97.16 | 97.67 | 97.67 | 1,276,634 |
| 30 Jan 2024 | 104.72 | 106.20 | 100.49 | 100.52 | 100.52 | 780,465 |
| 29 Jan 2024 | 109.98 | 111.21 | 105.00 | 105.19 | 105.19 | 674,553 |
| 26 Jan 2024 | 112.50 | 112.78 | 108.89 | 109.09 | 109.09 | 864,326 |
| 25 Jan 2024 | 109.51 | 113.40 | 107.66 | 112.90 | 112.90 | 900,922 |
| 24 Jan 2024 | 112.33 | 112.33 | 105.66 | 109.51 | 109.51 | 925,294 |
| 23 Jan 2024 | 109.83 | 114.12 | 108.31 | 111.61 | 111.61 | 920,838 |
| 22 Jan 2024 | 114.57 | 116.30 | 108.47 | 108.92 | 108.92 | 985,838 |
| 19 Jan 2024 | 116.43 | 117.99 | 115.32 | 115.32 | 115.32 | 622,110 |
| 18 Jan 2024 | 116.08 | 117.44 | 112.61 | 116.43 | 116.43 | 976,128 |
| 17 Jan 2024 | 121.12 | 121.12 | 116.00 | 116.08 | 116.08 | 613,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.